VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	49.69	49.77	49.65	49.74	-	-0.13%	1,831,155
May 20, 2026	49.72	49.82	49.67	49.80	49.80	0.24%	13,462,230
May 19, 2026	49.72	49.75	49.61	49.68	49.68	-0.32%	9,533,858
May 18, 2026	49.82	49.86	49.78	49.84	49.84	0.02%	8,135,166
May 15, 2026	49.91	49.95	49.73	49.83	49.83	-0.44%	12,982,685
May 14, 2026	50.06	50.14	50.05	50.05	50.05	-0.10%	8,951,105
May 13, 2026	50.12	50.15	50.04	50.10	50.10	-0.04%	8,790,218
May 12, 2026	50.20	50.21	50.08	50.12	50.12	-0.20%	7,469,015
May 11, 2026	50.26	50.28	50.21	50.22	50.22	-0.06%	4,497,627
May 8, 2026	50.29	50.30	50.22	50.25	50.25	0.10%	4,194,611
May 7, 2026	50.27	50.28	50.18	50.20	50.20	-0.06%	7,004,212
May 6, 2026	50.26	50.27	50.22	50.23	50.23	0.18%	7,012,186
May 5, 2026	50.17	50.18	50.11	50.14	50.14	0.04%	7,576,168
May 4, 2026	50.16	50.17	50.07	50.12	50.12	-0.10%	7,333,488
May 1, 2026	50.21	50.22	50.16	50.17	50.17	-0.28%	7,585,714
Apr 30, 2026	50.34	50.37	50.28	50.31	50.17	0.04%	6,595,105
Apr 29, 2026	50.35	50.36	50.25	50.29	50.15	-0.20%	5,654,259
Apr 28, 2026	50.40	50.42	50.34	50.39	50.25	-0.16%	5,895,379
Apr 27, 2026	50.48	50.49	50.42	50.47	50.33	-	4,125,291
Apr 24, 2026	50.47	50.48	50.41	50.47	50.33	0.04%	5,548,603
Apr 23, 2026	50.47	50.48	50.35	50.45	50.31	0.04%	5,794,927
Apr 22, 2026	50.46	50.47	50.41	50.43	50.29	0.10%	4,051,436
Apr 21, 2026	50.44	50.45	50.38	50.38	50.24	-0.18%	4,774,649
Apr 20, 2026	50.40	50.48	50.40	50.47	50.33	0.04%	6,472,227
Apr 17, 2026	50.36	50.47	50.36	50.45	50.31	0.32%	6,851,764
Apr 16, 2026	50.29	50.33	50.28	50.29	50.15	0.06%	4,832,517
Apr 15, 2026	50.34	50.35	50.24	50.26	50.12	-0.16%	5,970,191
Apr 14, 2026	50.33	50.35	50.29	50.34	50.20	0.08%	5,879,004
Apr 13, 2026	50.23	50.31	50.22	50.30	50.16	0.12%	6,025,331
Apr 10, 2026	50.31	50.32	50.23	50.24	50.10	-0.04%	6,376,984
Apr 9, 2026	50.20	50.29	50.16	50.26	50.12	0.26%	7,308,378
Apr 8, 2026	50.32	50.36	50.12	50.13	49.99	0.24%	10,769,778
Apr 7, 2026	49.95	50.02	49.91	50.01	49.87	0.10%	7,047,563
Apr 6, 2026	49.96	50.02	49.90	49.96	49.82	-0.08%	7,209,362
Apr 2, 2026	49.85	50.01	49.82	50.00	49.86	0.18%	10,525,476
Apr 1, 2026	49.93	49.95	49.86	49.91	49.77	0.04%	8,412,462
Mar 31, 2026	49.82	50.00	49.82	49.89	49.61	0.24%	9,167,665
Mar 30, 2026	49.75	49.81	49.73	49.77	49.49	0.26%	9,356,673
Mar 27, 2026	49.60	49.67	49.50	49.64	49.36	0.02%	9,167,064
Mar 26, 2026	49.73	49.75	49.62	49.63	49.35	-0.20%	8,440,499
Mar 25, 2026	49.73	49.78	49.69	49.73	49.45	0.22%	7,916,681
Mar 24, 2026	49.88	49.91	49.61	49.62	49.34	-0.64%	8,214,554
Mar 23, 2026	49.91	49.99	49.86	49.94	49.66	0.28%	6,109,521
Mar 20, 2026	50.13	50.17	49.78	49.80	49.52	-0.86%	9,842,155
Mar 19, 2026	50.24	50.31	50.16	50.23	49.95	-0.08%	10,829,208
Mar 18, 2026	50.34	50.35	50.26	50.27	49.99	-0.14%	8,423,256
Mar 17, 2026	50.42	50.42	50.32	50.34	50.06	-0.08%	5,992,120
Mar 16, 2026	50.48	50.49	50.31	50.38	50.10	0.04%	6,591,854
Mar 13, 2026	50.26	50.38	50.23	50.36	50.08	0.32%	9,302,524
Mar 12, 2026	50.39	50.39	50.18	50.20	49.92	-0.26%	9,915,391